시장 데이터를 불러오는 중
전체 종목
Blackrock MuniHoldings California Quality Fund, Inc. Common Stock 과거 주가
Blackrock MuniHoldings California Quality Fund, Inc. Common Stock · MUC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock MuniHoldings California Quality Fund, Inc. Common Stock · MUC · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,042 | ₩13,162 | ₩13,002 | ₩13,095 | +0.41% | 96.5만 |
| 2026.10.08 | ₩12,855 | ₩12,949 | ₩12,682 | ₩12,922 | +0.52% | 168.1만 |
| 2026.10.07 | ₩12,749 | ₩13,015 | ₩12,682 | ₩13,015 | +2.09% | 101.6만 |
| 2026.10.06 | ₩12,775 | ₩13,015 | ₩12,722 | ₩13,015 | +1.88% | 88.3만 |
| 2026.10.05 | ₩12,922 | ₩12,975 | ₩12,762 | ₩12,855 | -0.52% | 92.8만 |
| 2026.10.02 | ₩13,149 | ₩13,229 | ₩12,975 | ₩12,989 | -1.22% | 74.2만 |
| 2026.10.01 | ₩13,002 | ₩13,095 | ₩12,869 | ₩13,029 | +0.21% | 94.2만 |
| 2026.09.30 | ₩12,895 | ₩13,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,002 |
| +0.83% |
| 97.8만 |
| 2026.09.29 | ₩12,935 | ₩12,962 | ₩12,749 | ₩12,869 | -0.52% | 97.2만 |
|---|
| 2026.09.28 | ₩13,042 | ₩13,042 | ₩12,815 | ₩12,895 | -1.12% | 86.7만 |
|---|
| 2026.09.25 | ₩13,229 | ₩13,282 | ₩13,029 | ₩13,095 | -1.01% | 108.8만 |
|---|
| 2026.09.24 | ₩13,335 | ₩13,349 | ₩13,189 | ₩13,229 | -0.80% | 103.3만 |
|---|
| 2026.09.23 | ₩13,469 | ₩13,482 | ₩13,309 | ₩13,389 | -0.59% | 77.7만 |
|---|
| 2026.09.22 | ₩13,482 | ₩13,522 | ₩13,402 | ₩13,482 | 0.00% | 64.9만 |
|---|
| 2026.09.21 | ₩13,629 | ₩13,629 | ₩13,469 | ₩13,495 | -0.98% | 43.2만 |
|---|
| 2026.09.18 | ₩13,575 | ₩13,589 | ₩13,495 | ₩13,549 | -0.20% | 52만 |
|---|
| 2026.09.17 | ₩13,669 | ₩13,669 | ₩13,575 | ₩13,615 | -0.39% | 58.2만 |
|---|
| 2026.09.16 | ₩13,402 | ₩13,562 | ₩13,402 | ₩13,535 | +1.00% | 59.4만 |
|---|
| 2026.09.15 | ₩13,535 | ₩13,562 | ₩13,335 | ₩13,402 | -0.99% | 78.3만 |
|---|
| 2026.09.14 | ₩13,775 | ₩13,775 | ₩13,669 | ₩13,709 | -0.48% | 39.4만 |
|---|
| 2026.09.11 | ₩13,869 | ₩13,869 | ₩13,722 | ₩13,762 | -0.77% | 63.5만 |
|---|
| 2026.09.10 | ₩13,709 | ₩13,762 | ₩13,669 | ₩13,722 | +0.10% | 53.7만 |
|---|
| 2026.09.09 | ₩13,869 | ₩13,882 | ₩13,789 | ₩13,789 | -0.58% | 62.6만 |
|---|
| 2026.09.08 | ₩13,909 | ₩14,176 | ₩13,855 | ₩13,909 | 0.00% | 104만 |
|---|
| 2026.09.04 | ₩13,882 | ₩13,949 | ₩13,882 | ₩13,935 | +0.38% | 38.7만 |
|---|
| 2026.09.03 | ₩13,989 | ₩14,016 | ₩13,909 | ₩13,909 | -0.57% | 52.8만 |
|---|
| 2026.09.02 | ₩14,002 | ₩14,002 | ₩13,949 | ₩13,975 | -0.19% | 49.7만 |
|---|
| 2026.09.01 | ₩14,069 | ₩14,082 | ₩13,975 | ₩14,002 | -0.47% | 41.2만 |
|---|
| 2026.08.31 | ₩14,122 | ₩14,469 | ₩14,069 | ₩14,082 | -0.28% | 48.3만 |
|---|
| 2026.08.28 | ₩14,216 | ₩14,216 | ₩14,136 | ₩14,176 | -0.28% | 37.9만 |
|---|
| 2026.08.27 | ₩14,176 | ₩14,229 | ₩14,162 | ₩14,202 | +0.19% | 28.3만 |
|---|
| 2026.08.26 | ₩14,189 | ₩14,189 | ₩14,136 | ₩14,176 | -0.09% | 21.5만 |
|---|
| 2026.08.25 | ₩14,216 | ₩14,216 | ₩14,149 | ₩14,176 | -0.28% | 21.8만 |
|---|
| 2026.08.24 | ₩14,162 | ₩14,176 | ₩14,122 | ₩14,162 | 0.00% | 29.3만 |
|---|
| 2026.08.21 | ₩14,176 | ₩14,216 | ₩14,096 | ₩14,096 | -0.56% | 37.4만 |
|---|
| 2026.08.20 | ₩14,202 | ₩14,229 | ₩14,136 | ₩14,136 | -0.47% | 55.2만 |
|---|
| 2026.08.19 | ₩14,322 | ₩14,322 | ₩14,242 | ₩14,242 | -0.56% | 27.7만 |
|---|
| 2026.08.18 | ₩14,242 | ₩14,269 | ₩14,189 | ₩14,242 | 0.00% | 43.5만 |
|---|
| 2026.08.17 | ₩14,349 | ₩14,362 | ₩14,202 | ₩14,256 | -0.65% | 37.3만 |
|---|
| 2026.08.14 | ₩14,416 | ₩14,456 | ₩14,349 | ₩14,349 | -0.46% | 48.5만 |
|---|
| 2026.08.13 | ₩14,416 | ₩14,496 | ₩14,389 | ₩14,482 | +0.46% | 47.3만 |
|---|
| 2026.08.12 | ₩14,429 | ₩14,429 | ₩14,349 | ₩14,376 | -0.37% | 21.4만 |
|---|
| 2026.08.11 | ₩14,402 | ₩14,402 | ₩14,296 | ₩14,376 | -0.19% | 54.2만 |
|---|
| 2026.08.10 | ₩14,309 | ₩14,362 | ₩14,282 | ₩14,322 | +0.09% | 26만 |
|---|
| 2026.08.07 | ₩14,229 | ₩14,296 | ₩14,229 | ₩14,282 | +0.37% | 36.7만 |
|---|
| 2026.08.06 | ₩14,229 | ₩14,256 | ₩14,162 | ₩14,162 | -0.47% | 38.7만 |
|---|
| 2026.08.05 | ₩14,282 | ₩14,282 | ₩14,202 | ₩14,202 | -0.56% | 27.5만 |
|---|
| 2026.08.04 | ₩14,202 | ₩14,282 | ₩14,162 | ₩14,282 | +0.56% | 53.3만 |
|---|
| 2026.08.03 | ₩14,202 | ₩14,202 | ₩14,096 | ₩14,149 | -0.38% | 46.3만 |
|---|
| 2026.07.31 | ₩14,136 | ₩14,162 | ₩14,069 | ₩14,109 | -0.19% | 60.9만 |
|---|
| 2026.07.30 | ₩14,256 | ₩14,256 | ₩14,082 | ₩14,136 | -0.84% | 36만 |
|---|
| 2026.07.29 | ₩14,256 | ₩14,269 | ₩14,202 | ₩14,229 | -0.19% | 30.1만 |
|---|
| 2026.07.28 | ₩14,202 | ₩14,256 | ₩14,149 | ₩14,242 | +0.28% | 50.2만 |
|---|
| 2026.07.27 | ₩14,269 | ₩14,282 | ₩14,136 | ₩14,202 | -0.47% | 39.8만 |
|---|
| 2026.07.24 | ₩14,269 | ₩14,282 | ₩14,202 | ₩14,229 | -0.28% | 24.8만 |
|---|
| 2026.07.23 | ₩14,296 | ₩14,296 | ₩14,162 | ₩14,269 | -0.19% | 47.5만 |
|---|
| 2026.07.22 | ₩14,469 | ₩14,469 | ₩14,336 | ₩14,362 | -0.74% | 33.2만 |
|---|
| 2026.07.21 | ₩14,496 | ₩14,509 | ₩14,442 | ₩14,469 | -0.18% | 32.4만 |
|---|
| 2026.07.20 | ₩14,509 | ₩14,522 | ₩14,469 | ₩14,496 | -0.09% | 21.7만 |
|---|
| 2026.07.17 | ₩14,576 | ₩14,576 | ₩14,469 | ₩14,469 | -0.73% | 20.8만 |
|---|
| 2026.07.16 | ₩14,602 | ₩14,602 | ₩14,549 | ₩14,576 | -0.18% | 27.3만 |
|---|
| 2026.07.15 | ₩14,669 | ₩14,669 | ₩14,589 | ₩14,629 | -0.27% | 23.4만 |
|---|
| 2026.07.14 | ₩14,682 | ₩14,722 | ₩14,616 | ₩14,696 | +0.09% | 41.8만 |
|---|
| 2026.07.13 | ₩14,669 | ₩14,669 | ₩14,602 | ₩14,629 | -0.27% | 57만 |
|---|
| 2026.07.10 | ₩14,629 | ₩14,669 | ₩14,589 | ₩14,656 | +0.18% | 27.8만 |
|---|
| 2026.07.09 | ₩14,656 | ₩14,656 | ₩14,589 | ₩14,629 | -0.18% | 30.2만 |
|---|
| 2026.07.08 | ₩14,549 | ₩14,682 | ₩14,549 | ₩14,642 | +0.64% | 35.6만 |
|---|
| 2026.07.07 | ₩14,709 | ₩14,762 | ₩14,629 | ₩14,642 | -0.45% | 20.3만 |
|---|
| 2026.07.06 | ₩14,789 | ₩14,789 | ₩14,656 | ₩14,709 | -0.54% | 19.8만 |
|---|
| 2026.07.02 | ₩14,722 | ₩14,882 | ₩14,696 | ₩14,722 | 0.00% | 39.5만 |
|---|
| 2026.07.01 | ₩14,642 | ₩14,696 | ₩14,616 | ₩14,682 | +0.27% | 44.1만 |
|---|
| 2026.06.30 | ₩14,642 | ₩14,682 | ₩14,562 | ₩14,656 | +0.09% | 33.8만 |
|---|
| 2026.06.29 | ₩14,656 | ₩14,709 | ₩14,576 | ₩14,602 | -0.36% | 38.2만 |
|---|
| 2026.06.26 | ₩14,522 | ₩14,642 | ₩14,522 | ₩14,642 | +0.83% | 23.9만 |
|---|
| 2026.06.25 | ₩14,576 | ₩14,602 | ₩14,496 | ₩14,536 | -0.27% | 21.8만 |
|---|
| 2026.06.24 | ₩14,589 | ₩14,602 | ₩14,482 | ₩14,509 | -0.55% | 31.1만 |
|---|
| 2026.06.23 | ₩14,469 | ₩14,522 | ₩14,469 | ₩14,522 | +0.37% | 26.7만 |
|---|
| 2026.06.22 | ₩14,482 | ₩14,496 | ₩14,469 | ₩14,469 | -0.09% | 31.7만 |
|---|
| 2026.06.18 | ₩14,429 | ₩14,496 | ₩14,389 | ₩14,456 | +0.18% | 39만 |
|---|
| 2026.06.17 | ₩14,402 | ₩14,429 | ₩14,336 | ₩14,349 | -0.37% | 20.1만 |
|---|
| 2026.06.16 | ₩14,336 | ₩14,389 | ₩14,336 | ₩14,362 | +0.19% | 24.2만 |
|---|
| 2026.06.15 | ₩14,322 | ₩14,362 | ₩14,296 | ₩14,336 | +0.09% | 55.6만 |
|---|
| 2026.06.12 | ₩14,389 | ₩14,416 | ₩14,322 | ₩14,322 | -0.46% | 40.4만 |
|---|
| 2026.06.11 | ₩14,482 | ₩14,482 | ₩14,416 | ₩14,416 | -0.46% | 21.4만 |
|---|
| 2026.06.10 | ₩14,496 | ₩14,549 | ₩14,402 | ₩14,402 | -0.64% | 54.6만 |
|---|
| 2026.06.09 | ₩14,376 | ₩14,456 | ₩14,362 | ₩14,456 | +0.56% | 29.3만 |
|---|
| 2026.06.08 | ₩14,362 | ₩14,389 | ₩14,296 | ₩14,309 | -0.37% | 37만 |
|---|
| 2026.06.05 | ₩14,389 | ₩14,402 | ₩14,322 | ₩14,349 | -0.28% | 30.9만 |
|---|
| 2026.06.04 | ₩14,349 | ₩14,442 | ₩14,322 | ₩14,429 | +0.56% | 36만 |
|---|
| 2026.06.03 | ₩14,349 | ₩14,376 | ₩14,309 | ₩14,349 | 0.00% | 38.1만 |
|---|
| 2026.06.02 | ₩14,336 | ₩14,442 | ₩14,296 | ₩14,376 | +0.28% | 40.2만 |
|---|
| 2026.06.01 | ₩14,416 | ₩14,416 | ₩14,322 | ₩14,362 | -0.37% | 46.8만 |
|---|
| 2026.05.29 | ₩14,402 | ₩14,456 | ₩14,296 | ₩14,429 | +0.19% | 32.9만 |
|---|
| 2026.05.28 | ₩14,296 | ₩14,389 | ₩14,269 | ₩14,376 | +0.56% | 31.4만 |
|---|
| 2026.05.27 | ₩14,309 | ₩14,362 | ₩14,256 | ₩14,309 | 0.00% | 21.2만 |
|---|
| 2026.05.26 | ₩14,242 | ₩14,296 | ₩14,176 | ₩14,282 | +0.28% | 19.4만 |
|---|
| 2026.05.22 | ₩14,176 | ₩14,189 | ₩14,136 | ₩14,162 | -0.09% | 16.2만 |
|---|
| 2026.05.21 | ₩14,122 | ₩14,176 | ₩14,069 | ₩14,082 | -0.28% | 24.5만 |
|---|
| 2026.05.20 | ₩13,989 | ₩14,136 | ₩13,989 | ₩14,109 | +0.86% | 26.4만 |
|---|
| 2026.05.19 | ₩13,962 | ₩14,056 | ₩13,949 | ₩13,989 | +0.19% | 44만 |
|---|
| 2026.05.18 | ₩14,176 | ₩14,189 | ₩14,029 | ₩14,056 | -0.85% | 40.1만 |
|---|
| 2026.05.15 | ₩14,216 | ₩14,242 | ₩14,109 | ₩14,149 | -0.47% | 40.1만 |
|---|
| 2026.05.14 | ₩14,442 | ₩14,442 | ₩14,376 | ₩14,402 | -0.28% | 16.8만 |
|---|
| 2026.05.13 | ₩14,402 | ₩14,469 | ₩14,376 | ₩14,416 | +0.09% | 30.6만 |
|---|
| 2026.05.12 | ₩14,442 | ₩14,442 | ₩14,402 | ₩14,416 | -0.18% | 20.8만 |
|---|
| 2026.05.11 | ₩14,482 | ₩14,496 | ₩14,456 | ₩14,469 | -0.09% | 23.6만 |
|---|
| 2026.05.08 | ₩14,522 | ₩14,522 | ₩14,456 | ₩14,482 | -0.28% | 30.3만 |
|---|
| 2026.05.07 | ₩14,496 | ₩14,496 | ₩14,442 | ₩14,469 | -0.18% | 18.4만 |
|---|
| 2026.05.06 | ₩14,389 | ₩14,469 | ₩14,389 | ₩14,456 | +0.46% | 31만 |
|---|
| 2026.05.05 | ₩14,349 | ₩14,389 | ₩14,336 | ₩14,376 | +0.19% | 15.2만 |
|---|
| 2026.05.04 | ₩14,402 | ₩14,402 | ₩14,296 | ₩14,322 | -0.56% | 41.2만 |
|---|
| 2026.05.01 | ₩14,442 | ₩14,469 | ₩14,336 | ₩14,389 | -0.37% | 28.9만 |
|---|
| 2026.04.30 | ₩14,429 | ₩14,429 | ₩14,362 | ₩14,429 | 0.00% | 23.5만 |
|---|
| 2026.04.29 | ₩14,402 | ₩14,416 | ₩14,349 | ₩14,389 | -0.09% | 13만 |
|---|
| 2026.04.28 | ₩14,429 | ₩14,469 | ₩14,389 | ₩14,416 | -0.09% | 15.5만 |
|---|
| 2026.04.27 | ₩14,469 | ₩14,469 | ₩14,416 | ₩14,429 | -0.28% | 19.5만 |
|---|
| 2026.04.24 | ₩14,442 | ₩14,456 | ₩14,376 | ₩14,442 | 0.00% | 19.1만 |
|---|
| 2026.04.23 | ₩14,456 | ₩14,469 | ₩14,362 | ₩14,456 | 0.00% | 17.9만 |
|---|
| 2026.04.22 | ₩14,456 | ₩14,469 | ₩14,336 | ₩14,429 | -0.18% | 17.3만 |
|---|
| 2026.04.21 | ₩14,456 | ₩14,496 | ₩14,349 | ₩14,429 | -0.18% | 19.7만 |
|---|
| 2026.04.20 | ₩14,429 | ₩14,469 | ₩14,362 | ₩14,456 | +0.18% | 30만 |
|---|
| 2026.04.17 | ₩14,336 | ₩14,416 | ₩14,296 | ₩14,416 | +0.56% | 18.2만 |
|---|
| 2026.04.16 | ₩14,242 | ₩14,362 | ₩14,202 | ₩14,282 | +0.28% | 28만 |
|---|
| 2026.04.15 | ₩14,256 | ₩14,296 | ₩14,176 | ₩14,282 | +0.19% | 23.4만 |
|---|
| 2026.04.14 | ₩14,442 | ₩14,456 | ₩14,309 | ₩14,362 | -0.55% | 24.8만 |
|---|
| 2026.04.13 | ₩14,389 | ₩14,429 | ₩14,349 | ₩14,429 | +0.28% | 17.9만 |
|---|
| 2026.04.10 | ₩14,322 | ₩14,429 | ₩14,269 | ₩14,416 | +0.65% | 29.3만 |
|---|
| 2026.04.09 | ₩14,229 | ₩14,376 | ₩14,202 | ₩14,256 | +0.19% | 25.5만 |
|---|
| 2026.04.08 | ₩14,056 | ₩14,296 | ₩14,056 | ₩14,296 | +1.71% | 30.4만 |
|---|
| 2026.04.07 | ₩13,855 | ₩14,082 | ₩13,802 | ₩13,989 | +0.96% | 39.8만 |
|---|
| 2026.04.06 | ₩13,962 | ₩14,002 | ₩13,869 | ₩13,869 | -0.67% | 28.2만 |
|---|
| 2026.04.02 | ₩13,922 | ₩14,016 | ₩13,802 | ₩13,962 | +0.29% | 31.5만 |
|---|
| 2026.04.01 | ₩13,949 | ₩14,002 | ₩13,882 | ₩13,949 | 0.00% | 29.2만 |
|---|
| 2026.03.31 | ₩13,709 | ₩13,882 | ₩13,642 | ₩13,869 | +1.17% | 33.1만 |
|---|
| 2026.03.30 | ₩13,735 | ₩13,802 | ₩13,602 | ₩13,655 | -0.58% | 41.6만 |
|---|
| 2026.03.27 | ₩13,855 | ₩13,855 | ₩13,642 | ₩13,695 | -1.15% | 33만 |
|---|
| 2026.03.26 | ₩14,029 | ₩14,056 | ₩13,869 | ₩13,869 | -1.14% | 26.2만 |
|---|
| 2026.03.25 | ₩14,029 | ₩14,069 | ₩14,016 | ₩14,069 | +0.29% | 36.8만 |
|---|
| 2026.03.24 | ₩14,136 | ₩14,136 | ₩13,869 | ₩13,962 | -1.23% | 44.1만 |
|---|
| 2026.03.23 | ₩14,189 | ₩14,269 | ₩14,136 | ₩14,176 | -0.09% | 27.7만 |
|---|
| 2026.03.20 | ₩14,256 | ₩14,256 | ₩14,136 | ₩14,189 | -0.47% | 26.5만 |
|---|
| 2026.03.19 | ₩14,242 | ₩14,362 | ₩14,242 | ₩14,256 | +0.09% | 16.9만 |
|---|
| 2026.03.18 | ₩14,322 | ₩14,349 | ₩14,269 | ₩14,296 | -0.19% | 17.4만 |
|---|
| 2026.03.17 | ₩14,362 | ₩14,402 | ₩14,309 | ₩14,322 | -0.28% | 21.1만 |
|---|
| 2026.03.16 | ₩14,376 | ₩14,376 | ₩14,309 | ₩14,322 | -0.37% | 15만 |
|---|
| 2026.03.13 | ₩14,296 | ₩14,349 | ₩14,256 | ₩14,282 | -0.09% | 17.6만 |
|---|
| 2026.03.12 | ₩14,376 | ₩14,482 | ₩14,296 | ₩14,336 | -0.28% | 20.5만 |
|---|
| 2026.03.11 | ₩14,482 | ₩14,509 | ₩14,376 | ₩14,376 | -0.74% | 21.5만 |
|---|
| 2026.03.10 | ₩14,376 | ₩14,496 | ₩14,376 | ₩14,456 | +0.56% | 25.1만 |
|---|
| 2026.03.09 | ₩14,402 | ₩14,456 | ₩14,336 | ₩14,402 | 0.00% | 27.3만 |
|---|
| 2026.03.06 | ₩14,482 | ₩14,562 | ₩14,402 | ₩14,442 | -0.28% | 37.7만 |
|---|
| 2026.03.05 | ₩14,536 | ₩14,549 | ₩14,442 | ₩14,509 | -0.18% | 37.7만 |
|---|
| 2026.03.04 | ₩14,629 | ₩14,642 | ₩14,536 | ₩14,576 | -0.36% | 41.6만 |
|---|
| 2026.03.03 | ₩14,629 | ₩14,722 | ₩14,562 | ₩14,576 | -0.36% | 38만 |
|---|
| 2026.03.02 | ₩14,536 | ₩14,722 | ₩14,496 | ₩14,682 | +1.01% | 36.8만 |
|---|
| 2026.02.27 | ₩14,549 | ₩14,576 | ₩14,536 | ₩14,536 | -0.09% | 22.6만 |
|---|
| 2026.02.26 | ₩14,562 | ₩14,576 | ₩14,536 | ₩14,536 | -0.18% | 17.1만 |
|---|
| 2026.02.25 | ₩14,616 | ₩14,616 | ₩14,509 | ₩14,562 | -0.36% | 27.7만 |
|---|
| 2026.02.24 | ₩14,602 | ₩14,602 | ₩14,536 | ₩14,562 | -0.27% | 18.5만 |
|---|
| 2026.02.23 | ₩14,576 | ₩14,602 | ₩14,509 | ₩14,576 | 0.00% | 29.5만 |
|---|
| 2026.02.20 | ₩14,562 | ₩14,642 | ₩14,522 | ₩14,536 | -0.18% | 21.5만 |
|---|
| 2026.02.19 | ₩14,496 | ₩14,576 | ₩14,429 | ₩14,522 | +0.18% | 26.7만 |
|---|
| 2026.02.18 | ₩14,416 | ₩14,496 | ₩14,402 | ₩14,482 | +0.46% | 14.3만 |
|---|
| 2026.02.17 | ₩14,429 | ₩14,496 | ₩14,376 | ₩14,389 | -0.28% | 19.5만 |
|---|
| 2026.02.13 | ₩14,469 | ₩14,482 | ₩14,362 | ₩14,376 | -0.65% | 29.5만 |
|---|
| 2026.02.12 | ₩14,469 | ₩14,482 | ₩14,389 | ₩14,469 | 0.00% | 21.4만 |
|---|
| 2026.02.11 | ₩14,416 | ₩14,496 | ₩14,362 | ₩14,362 | -0.37% | 29.7만 |
|---|
| 2026.02.10 | ₩14,536 | ₩14,536 | ₩14,402 | ₩14,456 | -0.55% | 26만 |
|---|
| 2026.02.09 | ₩14,456 | ₩14,536 | ₩14,416 | ₩14,509 | +0.37% | 28.1만 |
|---|
| 2026.02.06 | ₩14,496 | ₩14,496 | ₩14,429 | ₩14,456 | -0.28% | 13.4만 |
|---|
| 2026.02.05 | ₩14,589 | ₩14,642 | ₩14,496 | ₩14,536 | -0.37% | 27.8만 |
|---|
| 2026.02.04 | ₩14,656 | ₩14,696 | ₩14,549 | ₩14,576 | -0.55% | 48.8만 |
|---|
| 2026.02.03 | ₩14,669 | ₩14,722 | ₩14,629 | ₩14,656 | -0.09% | 27.2만 |
|---|
| 2026.02.02 | ₩14,722 | ₩14,722 | ₩14,576 | ₩14,656 | -0.45% | 36.6만 |
|---|
| 2026.01.30 | ₩14,656 | ₩14,696 | ₩14,629 | ₩14,696 | +0.27% | 18.5만 |
|---|
| 2026.01.29 | ₩14,629 | ₩14,669 | ₩14,589 | ₩14,656 | +0.18% | 38.6만 |
|---|
| 2026.01.28 | ₩14,549 | ₩14,656 | ₩14,509 | ₩14,656 | +0.73% | 26만 |
|---|
| 2026.01.27 | ₩14,429 | ₩14,602 | ₩14,416 | ₩14,496 | +0.46% | 59.7만 |
|---|
| 2026.01.26 | ₩14,482 | ₩14,522 | ₩14,349 | ₩14,482 | 0.00% | 32.6만 |
|---|
| 2026.01.23 | ₩14,536 | ₩14,562 | ₩14,456 | ₩14,482 | -0.37% | 16.2만 |
|---|
| 2026.01.22 | ₩14,496 | ₩14,576 | ₩14,496 | ₩14,536 | +0.28% | 45.1만 |
|---|
| 2026.01.21 | ₩14,389 | ₩14,589 | ₩14,349 | ₩14,576 | +1.30% | 20.8만 |
|---|
| 2026.01.20 | ₩14,376 | ₩14,456 | ₩14,296 | ₩14,336 | -0.28% | 26.4만 |
|---|
| 2026.01.16 | ₩14,456 | ₩14,509 | ₩14,456 | ₩14,456 | 0.00% | 15.9만 |
|---|
| 2026.01.15 | ₩14,509 | ₩14,522 | ₩14,442 | ₩14,469 | -0.28% | 17.5만 |
|---|
| 2026.01.14 | ₩14,482 | ₩14,536 | ₩14,456 | ₩14,482 | 0.00% | 22.4만 |
|---|
| 2026.01.13 | ₩14,509 | ₩14,522 | ₩14,442 | ₩14,482 | -0.18% | 25.9만 |
|---|
| 2026.01.12 | ₩14,442 | ₩14,509 | ₩14,429 | ₩14,469 | +0.18% | 28.1만 |
|---|
| 2026.01.09 | ₩14,389 | ₩14,482 | ₩14,242 | ₩14,469 | +0.56% | 46.4만 |
|---|
| 2026.01.08 | ₩14,336 | ₩14,376 | ₩14,296 | ₩14,376 | +0.28% | 20.6만 |
|---|
| 2026.01.07 | ₩14,322 | ₩14,362 | ₩14,296 | ₩14,336 | +0.09% | 28.9만 |
|---|
| 2026.01.06 | ₩14,216 | ₩14,296 | ₩14,202 | ₩14,242 | +0.19% | 14.6만 |
|---|
| 2026.01.05 | ₩14,256 | ₩14,282 | ₩14,096 | ₩14,202 | -0.37% | 14.7만 |
|---|
| 2026.01.02 | ₩14,202 | ₩14,256 | ₩14,149 | ₩14,256 | +0.38% | 27.4만 |
|---|
| 2025.12.31 | ₩14,149 | ₩14,202 | ₩14,096 | ₩14,136 | -0.09% | 45.5만 |
|---|
| 2025.12.30 | ₩14,056 | ₩14,162 | ₩14,056 | ₩14,109 | +0.38% | 54.3만 |
|---|
| 2025.12.29 | ₩14,096 | ₩14,122 | ₩14,016 | ₩14,082 | -0.09% | 70.4만 |
|---|
| 2025.12.26 | ₩14,122 | ₩14,136 | ₩14,056 | ₩14,096 | -0.19% | 30.6만 |
|---|
| 2025.12.24 | ₩14,136 | ₩14,136 | ₩14,029 | ₩14,096 | -0.28% | 31만 |
|---|
| 2025.12.23 | ₩14,109 | ₩14,162 | ₩14,042 | ₩14,096 | -0.09% | 65.2만 |
|---|
| 2025.12.22 | ₩14,229 | ₩14,256 | ₩14,096 | ₩14,109 | -0.84% | 50만 |
|---|
| 2025.12.19 | ₩14,349 | ₩14,362 | ₩14,296 | ₩14,336 | -0.09% | 26.1만 |
|---|
| 2025.12.18 | ₩14,282 | ₩14,376 | ₩14,242 | ₩14,349 | +0.47% | 44.9만 |
|---|
| 2025.12.17 | ₩14,282 | ₩14,322 | ₩14,216 | ₩14,282 | 0.00% | 35.6만 |
|---|
| 2025.12.16 | ₩14,216 | ₩14,296 | ₩14,216 | ₩14,269 | +0.38% | 37.2만 |
|---|
| 2025.12.15 | ₩14,242 | ₩14,269 | ₩14,189 | ₩14,216 | -0.19% | 37.6만 |
|---|
| 2025.12.12 | ₩14,216 | ₩14,269 | ₩14,176 | ₩14,202 | -0.09% | 58.2만 |
|---|
| 2025.12.11 | ₩14,229 | ₩14,282 | ₩14,229 | ₩14,242 | +0.09% | 29.3만 |
|---|
| 2025.12.10 | ₩14,282 | ₩14,336 | ₩14,242 | ₩14,269 | -0.09% | 25.1만 |
|---|
| 2025.12.09 | ₩14,176 | ₩14,336 | ₩14,149 | ₩14,282 | +0.75% | 45.8만 |
|---|
| 2025.12.08 | ₩14,189 | ₩14,282 | ₩14,149 | ₩14,176 | -0.09% | 51.5만 |
|---|
| 2025.12.05 | ₩14,242 | ₩14,322 | ₩14,229 | ₩14,256 | +0.09% | 40만 |
|---|
| 2025.12.04 | ₩14,202 | ₩14,296 | ₩14,176 | ₩14,269 | +0.47% | 41.7만 |
|---|
| 2025.12.03 | ₩14,149 | ₩14,256 | ₩14,136 | ₩14,256 | +0.75% | 54.8만 |
|---|
| 2025.12.02 | ₩14,162 | ₩14,202 | ₩14,109 | ₩14,149 | -0.09% | 31.7만 |
|---|
| 2025.12.01 | ₩14,229 | ₩14,242 | ₩14,162 | ₩14,176 | -0.37% | 24.1만 |
|---|
| 2025.11.28 | ₩14,256 | ₩14,322 | ₩14,229 | ₩14,282 | +0.19% | 26.7만 |
|---|
| 2025.11.26 | ₩14,269 | ₩14,336 | ₩14,269 | ₩14,282 | +0.09% | 38.3만 |
|---|
| 2025.11.25 | ₩14,336 | ₩14,376 | ₩14,296 | ₩14,336 | 0.00% | 29.6만 |
|---|
| 2025.11.24 | ₩14,256 | ₩14,322 | ₩14,216 | ₩14,322 | +0.47% | 31.6만 |
|---|
| 2025.11.21 | ₩14,149 | ₩14,256 | ₩14,149 | ₩14,202 | +0.38% | 22.1만 |
|---|
| 2025.11.20 | ₩14,269 | ₩14,282 | ₩14,162 | ₩14,202 | -0.47% | 15.8만 |
|---|
| 2025.11.19 | ₩14,282 | ₩14,282 | ₩14,162 | ₩14,256 | -0.19% | 23.9만 |
|---|
| 2025.11.18 | ₩14,336 | ₩14,336 | ₩14,242 | ₩14,256 | -0.56% | 20.9만 |
|---|
| 2025.11.17 | ₩14,349 | ₩14,362 | ₩14,269 | ₩14,336 | -0.09% | 43만 |
|---|
| 2025.11.14 | ₩14,362 | ₩14,362 | ₩14,269 | ₩14,309 | -0.37% | 18.5만 |
|---|
| 2025.11.13 | ₩14,442 | ₩14,456 | ₩14,362 | ₩14,402 | -0.28% | 28만 |
|---|
| 2025.11.12 | ₩14,456 | ₩14,456 | ₩14,376 | ₩14,402 | -0.37% | 23만 |
|---|
| 2025.11.11 | ₩14,509 | ₩14,536 | ₩14,402 | ₩14,442 | -0.46% | 36만 |
|---|
| 2025.11.10 | ₩14,469 | ₩14,496 | ₩14,376 | ₩14,469 | 0.00% | 27.8만 |
|---|
| 2025.11.07 | ₩14,402 | ₩14,429 | ₩14,349 | ₩14,429 | +0.19% | 23.5만 |
|---|
| 2025.11.06 | ₩14,429 | ₩14,456 | ₩14,362 | ₩14,402 | -0.18% | 17.7만 |
|---|
| 2025.11.05 | ₩14,469 | ₩14,496 | ₩14,349 | ₩14,362 | -0.74% | 19.7만 |
|---|
| 2025.11.04 | ₩14,456 | ₩14,482 | ₩14,429 | ₩14,456 | 0.00% | 27.7만 |
|---|
| 2025.11.03 | ₩14,496 | ₩14,496 | ₩14,402 | ₩14,442 | -0.37% | 27.9만 |
|---|
| 2025.10.31 | ₩14,482 | ₩14,576 | ₩14,456 | ₩14,496 | +0.09% | 29.3만 |
|---|
| 2025.10.30 | ₩14,536 | ₩14,549 | ₩14,482 | ₩14,509 | -0.18% | 15.4만 |
|---|
| 2025.10.29 | ₩14,562 | ₩14,589 | ₩14,429 | ₩14,549 | -0.09% | 32.8만 |
|---|
| 2025.10.28 | ₩14,482 | ₩14,562 | ₩14,429 | ₩14,562 | +0.55% | 22.7만 |
|---|
| 2025.10.27 | ₩14,496 | ₩14,549 | ₩14,442 | ₩14,482 | -0.09% | 27.2만 |
|---|
| 2025.10.24 | ₩14,482 | ₩14,496 | ₩14,429 | ₩14,482 | 0.00% | 15.9만 |
|---|
| 2025.10.23 | ₩14,429 | ₩14,469 | ₩14,349 | ₩14,442 | +0.09% | 21.3만 |
|---|
| 2025.10.22 | ₩14,416 | ₩14,456 | ₩14,349 | ₩14,389 | -0.19% | 14.5만 |
|---|
| 2025.10.21 | ₩14,376 | ₩14,429 | ₩14,322 | ₩14,362 | -0.09% | 20.1만 |
|---|
| 2025.10.20 | ₩14,296 | ₩14,469 | ₩14,229 | ₩14,376 | +0.56% | 28.4만 |
|---|
| 2025.10.17 | ₩14,296 | ₩14,309 | ₩14,216 | ₩14,242 | -0.37% | 34.3만 |
|---|
| 2025.10.16 | ₩14,322 | ₩14,429 | ₩14,256 | ₩14,269 | -0.37% | 56.6만 |
|---|
| 2025.10.15 | ₩14,389 | ₩14,442 | ₩14,309 | ₩14,389 | 0.00% | 21만 |
|---|
| 2025.10.14 | ₩14,402 | ₩14,482 | ₩14,349 | ₩14,389 | -0.09% | 35.5만 |
|---|
| 2025.10.13 | ₩14,336 | ₩14,416 | ₩14,269 | ₩14,416 | +0.56% | 32.1만 |
|---|
| 2025.10.10 | ₩14,402 | ₩14,416 | ₩14,269 | ₩14,336 | -0.46% | 24.6만 |
|---|